Jiangxi Naipu Mining Machinery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.950 | 27.180 | 26.300 | 26.380 | 20.063 | 1,112,363 |
| 2025-01-22 | 26.880 | 26.980 | 26.510 | 26.670 | 20.283 | 628,347 |
| 2025-01-21 | 27.060 | 27.190 | 26.680 | 26.870 | 20.435 | 679,074 |
| 2025-01-20 | 27.280 | 27.310 | 26.850 | 26.950 | 20.496 | 884,910 |
| 2025-01-17 | 26.780 | 27.560 | 26.500 | 27.000 | 20.534 | 1,426,859 |
| 2025-01-16 | 27.290 | 27.290 | 26.630 | 26.780 | 20.367 | 918,214 |
| 2025-01-15 | 27.390 | 27.880 | 26.920 | 27.050 | 20.572 | 1,514,812 |
| 2025-01-14 | 26.110 | 27.650 | 26.020 | 27.390 | 20.831 | 2,306,265 |
| 2025-01-13 | 25.530 | 26.330 | 25.500 | 25.990 | 19.766 | 822,000 |
| 2025-01-10 | 26.600 | 26.870 | 26.000 | 26.050 | 19.812 | 1,141,647 |
| 2025-01-09 | 26.660 | 27.120 | 26.440 | 26.560 | 20.200 | 1,309,204 |
| 2025-01-08 | 26.450 | 26.960 | 26.000 | 26.650 | 20.268 | 1,158,735 |
| 2025-01-07 | 26.190 | 26.730 | 26.090 | 26.730 | 20.329 | 783,031 |
| 2025-01-06 | 26.000 | 26.440 | 25.430 | 26.200 | 19.926 | 1,033,830 |
| 2025-01-03 | 26.500 | 27.220 | 25.910 | 25.960 | 19.743 | 1,367,672 |
| 2025-01-02 | 27.000 | 27.280 | 26.310 | 26.600 | 20.230 | 1,404,156 |
| 2024-12-31 | 27.700 | 28.000 | 26.800 | 27.160 | 20.656 | 1,634,067 |
| 2024-12-30 | 28.040 | 28.660 | 27.540 | 27.910 | 21.226 | 1,414,400 |
| 2024-12-27 | 28.150 | 28.310 | 27.870 | 28.040 | 21.325 | 1,218,880 |
| 2024-12-26 | 28.230 | 28.570 | 27.830 | 28.150 | 21.409 | 1,302,303 |
| 2024-12-25 | 29.040 | 29.360 | 27.940 | 28.100 | 21.371 | 1,762,904 |
| 2024-12-24 | 29.000 | 29.360 | 28.540 | 29.310 | 22.291 | 1,352,782 |
| 2024-12-23 | 29.490 | 29.930 | 28.910 | 29.000 | 22.055 | 1,788,852 |
| 2024-12-20 | 29.420 | 29.850 | 29.220 | 29.520 | 22.451 | 1,591,395 |
| 2024-12-19 | 29.010 | 29.630 | 28.480 | 29.470 | 22.413 | 2,184,018 |
| 2024-12-18 | 29.330 | 29.690 | 28.900 | 29.280 | 22.268 | 1,638,102 |
| 2024-12-17 | 29.750 | 29.980 | 28.580 | 29.500 | 22.436 | 2,302,483 |
| 2024-12-16 | 30.060 | 30.490 | 29.290 | 29.750 | 22.626 | 2,660,138 |
| 2024-12-13 | 29.770 | 31.710 | 29.510 | 30.010 | 22.823 | 4,857,356 |
| 2024-12-12 | 29.400 | 30.300 | 29.120 | 29.740 | 22.618 | 2,893,246 |
| 2024-12-11 | 29.480 | 29.650 | 28.960 | 29.350 | 22.321 | 1,924,128 |
| 2024-12-10 | 30.300 | 30.410 | 29.400 | 29.650 | 22.550 | 3,960,567 |
| 2024-12-09 | 28.860 | 29.980 | 28.630 | 29.520 | 22.451 | 3,126,448 |
| 2024-12-06 | 29.900 | 29.970 | 28.800 | 29.480 | 22.420 | 3,706,800 |
| 2024-12-05 | 29.810 | 31.300 | 29.220 | 30.100 | 22.892 | 4,188,629 |
| 2024-12-04 | 29.880 | 30.800 | 29.210 | 29.800 | 22.664 | 4,585,890 |
| 2024-12-03 | 29.800 | 30.180 | 29.060 | 29.480 | 22.420 | 3,565,734 |
| 2024-12-02 | 29.770 | 30.000 | 29.190 | 29.900 | 22.740 | 3,925,223 |
| 2024-11-29 | 28.300 | 28.950 | 27.840 | 28.720 | 21.842 | 1,914,172 |
| 2024-11-28 | 28.710 | 28.960 | 28.350 | 28.400 | 21.599 | 1,611,792 |
| 2024-11-27 | 28.230 | 28.800 | 27.130 | 28.760 | 21.873 | 1,779,752 |
| 2024-11-26 | 28.430 | 29.080 | 28.040 | 28.260 | 21.493 | 1,288,482 |
| 2024-11-25 | 27.870 | 28.740 | 27.870 | 28.410 | 21.607 | 1,554,997 |
| 2024-11-22 | 29.200 | 29.670 | 27.800 | 28.000 | 21.295 | 2,256,447 |
| 2024-11-21 | 28.310 | 29.360 | 28.150 | 29.200 | 22.207 | 2,137,964 |
| 2024-11-20 | 28.580 | 28.660 | 28.130 | 28.410 | 21.607 | 1,371,299 |
| 2024-11-19 | 28.020 | 28.570 | 27.800 | 28.550 | 21.713 | 1,094,328 |
| 2024-11-18 | 28.990 | 29.100 | 27.800 | 28.000 | 21.295 | 1,744,613 |
| 2024-11-15 | 28.670 | 29.800 | 28.400 | 28.990 | 22.048 | 2,869,722 |
| 2024-11-14 | 29.850 | 29.850 | 28.740 | 28.750 | 21.865 | 2,019,063 |
| 2024-11-13 | 30.260 | 31.240 | 29.210 | 29.880 | 22.725 | 3,158,487 |
| 2024-11-12 | 30.030 | 31.450 | 29.930 | 30.360 | 23.090 | 4,629,744 |
| 2024-11-11 | 29.020 | 30.290 | 28.880 | 30.090 | 22.884 | 4,860,883 |
| 2024-11-08 | 28.720 | 29.880 | 28.710 | 28.970 | 22.032 | 4,376,677 |
| 2024-11-07 | 27.850 | 28.950 | 27.710 | 28.590 | 21.743 | 3,470,730 |
| 2024-11-06 | 28.230 | 28.790 | 27.850 | 28.170 | 21.424 | 3,914,892 |
| 2024-11-05 | 27.960 | 28.250 | 27.410 | 28.240 | 21.477 | 4,373,330 |
| 2024-11-04 | 28.220 | 28.460 | 27.540 | 28.150 | 21.409 | 3,346,986 |
| 2024-11-01 | 27.560 | 28.660 | 27.050 | 28.190 | 21.439 | 4,338,540 |
| 2024-10-31 | 27.100 | 27.980 | 27.060 | 27.710 | 21.074 | 2,963,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0800 CNY |
| 2026-05-19 | 0.1170 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2024-09-11 | 0.1000 CNY |
| 2024-04-29 | 0.2520 CNY |
| 2023-03-29 | 0.6000 CNY |
| 2021-06-03 | 0.0707 CNY |
| 2020-06-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.